5958 三洋工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2959059558558525,0005,850
1995-12-2857858057058026,0005,800
1995-12-2757957956856819,0005,680
1995-12-2656857056056023,0005,600
1995-12-2557157156556548,0005,650
1995-12-2259059056557032,0005,700
1995-12-2159060158559085,0005,900
1995-12-2059559558559412,0005,940
1995-12-1959759759059544,0005,950
1995-12-1860960959860052,0006,000
1995-12-1558959058558938,0005,890
1995-12-1457958957858161,0005,810
1995-12-1359559557557529,0005,750
1995-12-1257457757357529,0005,750
1995-12-1158558657357328,0005,730
1995-12-08590598581585120,0005,850
1995-12-07568590568586128,0005,860
1995-12-0656157056056327,0005,630
1995-12-0554557054356080,0005,600
1995-12-0453954453154243,0005,420
1995-12-0153953953053140,0005,310
1995-11-3052154352153934,0005,390
1995-11-2953053052052028,0005,200
1995-11-285305315215219,0005,210
1995-11-2753553553053015,0005,300
1995-11-2451052551051560,0005,150
1995-11-2252753052552512,0005,250
1995-11-215305305265264,0005,260
1995-11-205385485385468,0005,460
1995-11-1752054052053016,0005,300
1995-11-1652052052052016,0005,200
1995-11-1554054052053011,0005,300
1995-11-145455455455451,0005,450
1995-11-1354055054054526,0005,450
1995-11-105215215215216,0005,210
1995-11-0952352852152211,0005,220
1995-11-0852652652252616,0005,260
1995-11-0753053052853017,0005,300
1995-11-0653854053053012,0005,300
1995-11-025285285285287,0005,280
1995-11-0153753752852828,0005,280
1995-10-3153453452552753,0005,270
1995-10-3053953953153150,0005,310
1995-10-27542560525535150,0005,350
1995-10-2651154551054594,0005,450
1995-10-255105105105104,0005,100
1995-10-2451351351051015,0005,100
1995-10-2351351351051115,0005,110
1995-10-2051251250451057,0005,100
1995-10-195125125125122,0005,120
1995-10-185115115115119,0005,110
1995-10-1750850850650819,0005,080
1995-10-1650851150750848,0005,080
1995-10-135305305135138,0005,130
1995-10-1254454553053120,0005,310
1995-10-115475475475472,0005,470
1995-10-0953455053455012,0005,500
1995-10-065205255205248,0005,240
1995-10-0550851050751019,0005,100
1995-10-0450651650650813,0005,080
1995-10-0351651651051612,0005,160
1995-10-025215215155167,0005,160
1995-09-295185185185184,0005,180
1995-09-2753055053055027,0005,500
1995-09-265205205155156,0005,150
1995-09-2552153051953033,0005,300
1995-09-2253253252152192,0005,210
1995-09-2153053253053210,0005,320
1995-09-205555555305309,0005,300
1995-09-1955155154054016,0005,400
1995-09-1856756755055015,0005,500
1995-09-1457057055657013,0005,700
1995-09-1356957056957044,0005,700
1995-09-1255557055557010,0005,700
1995-09-1156056055555520,0005,550
1995-09-085575575365579,0005,570
1995-09-0755855853755811,0005,580
1995-09-065505705505604,0005,600
1995-09-0558058056056013,0005,600
1995-09-045855855745808,0005,800
1995-09-0157057557057516,0005,750
1995-08-3156556555056015,0005,600
1995-08-3057558057057516,0005,750
1995-08-2957557856557522,0005,750
1995-08-2855556555556528,0005,650
1995-08-255555555505504,0005,500
1995-08-2453255053155021,0005,500
1995-08-2352953052753025,0005,300
1995-08-2254155053053259,0005,320
1995-08-2155555553553510,0005,350
1995-08-185675675555554,0005,550
1995-08-1756356955656910,0005,690
1995-08-1656057155456526,0005,650
1995-08-1553055053055048,0005,500
1995-08-145155205155206,0005,200
1995-08-1151152050552018,0005,200
1995-08-105115115115111,0005,110
1995-08-0850551050051067,0005,100
1995-08-0751151650951033,0005,100
1995-08-0452552551151137,0005,110
1995-08-0352752752352310,0005,230
1995-08-025215295215285,0005,280
1995-08-015285285115136,0005,130
1995-07-315115275115273,0005,270
1995-07-2851251250951044,0005,100
1995-07-2754554551051036,0005,100
1995-07-2551953051953025,0005,300
1995-07-2451751751751762,0005,170
1995-07-215165165155168,0005,160
1995-07-2053953951051190,0005,110
1995-07-195405405405405,0005,400
1995-07-185435445405407,0005,400
1995-07-175405415405412,0005,410
1995-07-145605605605603,0005,600
1995-07-135885885855854,0005,850
1995-07-1257059056458831,0005,880
1995-07-115645645635638,0005,630
1995-07-105805805635636,0005,630
1995-07-0755055154555118,0005,510
1995-07-065245305245304,0005,300
1995-07-045495495495491,0005,490
1995-07-0355155155155122,0005,510
1995-06-305515515515515,0005,510
1995-06-295515515515512,0005,510
1995-06-2756056055555510,0005,550
1995-06-265525525525528,0005,520
1995-06-2355355355255272,0005,520
1995-06-2255255355255324,0005,530
1995-06-215525585525582,0005,580
1995-06-2055455855455890,0005,580
1995-06-1955355855355525,0005,550
1995-06-1655255355255228,0005,520
1995-06-1555255255155278,0005,520
1995-06-1455355555355323,0005,530
1995-06-1355955955355335,0005,530
1995-06-1255355355355346,0005,530
1995-06-0955355355355332,0005,530
1995-06-0855955955055326,0005,530
1995-06-075605605505504,0005,500
1995-06-0653054453054410,0005,440
1995-06-055445445205303,0005,300
1995-06-025485485485483,0005,480
1995-06-015195195185188,0005,180
1995-05-3151851851851816,0005,180
1995-05-3051851851851818,0005,180
1995-05-2951251551251512,0005,150
1995-05-2649049248049236,0004,920
1995-05-2549149148748736,0004,870
1995-05-2449149649049047,0004,900
1995-05-2348049048049011,0004,900
1995-05-2249549548048011,0004,800
1995-05-195005005005009,0005,000
1995-05-185395395395393,0005,390
1995-05-175195195195193,0005,190
1995-05-165205205205204,0005,200
1995-05-155555555205206,0005,200
1995-05-1254556054556020,0005,600
1995-05-1153554052552518,0005,250
1995-05-105285355285354,0005,350
1995-05-095285285285281,0005,280
1995-05-085255275255272,0005,270
1995-05-025455455255258,0005,250
1995-05-0152552752452540,0005,250
1995-04-285355355255253,0005,250
1995-04-2754655854655012,0005,500
1995-04-265255265255264,0005,260
1995-04-2553553953053528,0005,350
1995-04-2454054053553510,0005,350
1995-04-215375415375419,0005,410
1995-04-205495545245249,0005,240
1995-04-195255495255495,0005,490
1995-04-185555555555552,0005,550
1995-04-175385535385535,0005,530
1995-04-145575585575584,0005,580
1995-04-135485605485609,0005,600
1995-04-1255056055056035,0005,600
1995-04-115485485485481,0005,480
1995-04-105305305305301,0005,300
1995-04-075505505305306,0005,300
1995-04-0653053053053013,0005,300
1995-04-055205205205204,0005,200
1995-04-045105205105109,0005,100
1995-04-0350550549549513,0004,950
1995-03-3152052952052910,0005,290
1995-03-305205205205203,0005,200
1995-03-2950752050752020,0005,200
1995-03-2851151250150366,0005,030
1995-03-2752052050651144,0005,110
1995-03-2454254254054029,0005,400
1995-03-2354254254254223,0005,420
1995-03-225425425425428,0005,420
1995-03-2054254254054026,0005,400
1995-03-1757057053253212,0005,320
1995-03-165905905805805,0005,800
1995-03-156026025905908,0005,900
1995-03-146046045945945,0005,940
1995-03-1359560559459420,0005,940
1995-03-105955955945943,0005,940
1995-03-096046045915946,0005,940
1995-03-0860260560260511,0006,050
1995-03-076056086036037,0006,030
1995-03-066026036016035,0006,030
1995-03-036056056006014,0006,010
1995-03-026086086056054,0006,050
1995-03-016026056026026,0006,020
1995-02-286066186066126,0006,120
1995-02-2763063060060020,0006,000
1995-02-246386386306305,0006,300
1995-02-236486486386383,0006,380
1995-02-22665665655655806,0006,550
1995-02-2165966565866513,0006,650
1995-02-20660660655659804,0006,590
1995-02-176606806606805,0006,800
1995-02-156986986796806,0006,800
1995-02-1466868866868817,0006,880
1995-02-136586586586581,0006,580
1995-02-106656656526537,0006,530
1995-02-096606606606603,0006,600
1995-02-086806806606603,0006,600
1995-02-076816816816815,0006,810
1995-02-066826826816824,0006,820
1995-02-036816816816811,0006,810
1995-02-0272272269070017,0007,000
1995-02-0172572571572127,0007,210
1995-01-3176876872973047,0007,300
1995-01-3072075272075235,0007,520
1995-01-2770071069570045,0007,000
1995-01-2669569567167144,0006,710
1995-01-25670705665675202,0006,750
1995-01-246516616516618,0006,610
1995-01-2366166165166026,0006,600
1995-01-2067567566166131,0006,610
1995-01-1967567567067553,0006,750
1995-01-1867567567067536,0006,750
1995-01-1768769168168111,0006,810
1995-01-1370270268168129,0006,810
1995-01-1270170570170520,0007,050
1995-01-106916916916915,0006,910
1995-01-097007006916919,0006,910
1995-01-067007006906902,0006,900
1995-01-057097097097099,0007,090

分割・併合履歴 : [2017-09-27]1株→0.1株